Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-04-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $11.95 | $11.95 | 51,200 | — | — |
| 2010-12-30 | $11.70 | $11.70 | 59,400 | — | — |
| 2010-12-29 | $11.67 | $11.67 | 113,800 | — | — |
| 2010-12-28 | $11.50 | $11.50 | 116,800 | — | — |
| 2010-12-27 | $11.89 | $11.89 | 73,800 | — | — |
| 2010-12-23 | $11.84 | $11.84 | 80,700 | — | — |
| 2010-12-22 | $11.90 | $11.90 | 218,800 | — | — |
| 2010-12-21 | $12.07 | $12.07 | 273,500 | — | — |
| 2010-12-20 | $12.99 | $12.99 | 109,600 | — | — |
| 2010-12-17 | $13.37 | $13.37 | 190,700 | — | — |
| 2010-12-16 | $13.42 | $13.42 | 114,500 | — | — |
| 2010-12-15 | $13.49 | $13.49 | 38,100 | — | — |
| 2010-12-14 | $13.25 | $13.25 | 106,600 | — | — |
| 2010-12-13 | $13.34 | $13.34 | 125,900 | — | — |
| 2010-12-10 | $13.50 | $13.50 | 70,200 | — | — |
| 2010-12-09 | $13.64 | $13.64 | 41,300 | — | — |
| 2010-12-08 | $13.59 | $13.59 | 68,600 | — | — |
| 2010-12-07 | $13.62 | $13.62 | 39,600 | — | — |
| 2010-12-06 | $13.54 | $13.54 | 51,800 | — | — |
| 2010-12-03 | $13.68 | $13.68 | 84,900 | — | — |
| 2010-12-02 | $13.77 | $13.77 | 57,400 | — | — |
| 2010-12-01 | $13.42 | $13.42 | 37,800 | — | — |
| 2010-11-30 | $13.25 | $13.25 | 25,500 | — | — |
| 2010-11-29 | $13.34 | $13.34 | 33,200 | — | — |
| 2010-11-26 | $13.53 | $13.53 | 11,500 | — | — |
| 2010-11-24 | $13.49 | $13.49 | 33,000 | — | — |
| 2010-11-23 | $13.19 | $13.19 | 91,500 | — | — |
| 2010-11-22 | $13.36 | $13.36 | 94,200 | — | — |
| 2010-11-19 | $13.35 | $13.35 | 52,700 | — | — |
| 2010-11-18 | $13.44 | $13.44 | 54,100 | — | — |
| 2010-11-17 | $13.14 | $13.14 | 131,200 | — | — |
| 2010-11-16 | $13.45 | $13.45 | 71,700 | — | — |
| 2010-11-15 | $13.45 | $13.45 | 39,800 | — | — |
| 2010-11-12 | $13.87 | $13.87 | 35,700 | — | — |
| 2010-11-11 | $13.94 | $13.94 | 29,600 | — | — |
| 2010-11-10 | $13.85 | $13.85 | 147,400 | — | — |
| 2010-11-09 | $13.67 | $13.67 | 40,500 | — | — |
| 2010-11-08 | $13.91 | $13.91 | 26,700 | — | — |
| 2010-11-05 | $13.99 | $13.99 | 39,700 | — | — |
| 2010-11-04 | $13.95 | $13.95 | 50,800 | — | — |
| 2010-11-03 | $13.80 | $13.80 | 55,700 | — | — |
| 2010-11-02 | $14.01 | $14.01 | 55,000 | — | — |
| 2010-11-01 | $14.06 | $14.06 | 68,600 | — | — |
| 2010-10-29 | $14.04 | $14.04 | 95,900 | — | — |
| 2010-10-28 | $14.19 | $14.19 | 72,900 | — | — |
| 2010-10-27 | $14.17 | $14.17 | 83,100 | — | — |
| 2010-10-26 | $13.97 | $13.97 | 139,300 | — | — |
| 2010-10-25 | $14.52 | $14.52 | 379,300 | — | — |
| 2010-10-22 | $15.97 | $15.97 | 30,000 | — | — |
| 2010-10-21 | $15.62 | $15.62 | 45,100 | — | — |
| 2010-10-20 | $15.84 | $15.84 | 51,000 | — | — |
| 2010-10-19 | $15.73 | $15.73 | 48,500 | — | — |
| 2010-10-18 | $15.89 | $15.89 | 66,500 | — | — |
| 2010-10-15 | $15.83 | $15.83 | 83,300 | — | — |
| 2010-10-14 | $15.81 | $15.81 | 55,500 | — | — |
| 2010-10-13 | $15.87 | $15.87 | 66,600 | — | — |
| 2010-10-12 | $15.65 | $15.65 | 33,200 | — | — |
| 2010-10-11 | $15.73 | $15.73 | 81,400 | — | — |
| 2010-10-08 | $15.89 | $15.89 | 45,100 | — | — |
| 2010-10-07 | $15.57 | $15.57 | 40,100 | — | — |
| 2010-10-06 | $15.74 | $15.74 | 53,100 | — | — |
| 2010-10-05 | $16.00 | $16.00 | 65,200 | — | — |
| 2010-10-04 | $15.26 | $15.26 | 65,600 | — | — |
| 2010-10-01 | $15.39 | $15.39 | 156,300 | — | — |
| 2010-09-30 | $15.01 | $15.01 | 279,800 | — | — |
| 2010-09-29 | $13.10 | $13.10 | 27,000 | — | — |
| 2010-09-28 | $13.13 | $13.13 | 187,300 | — | — |
| 2010-09-27 | $13.01 | $13.01 | 93,600 | — | — |
| 2010-09-24 | $12.96 | $12.96 | 36,600 | — | — |
| 2010-09-23 | $12.60 | $12.60 | 27,900 | — | — |
| 2010-09-22 | $12.58 | $12.58 | 19,000 | — | — |
| 2010-09-21 | $12.88 | $12.88 | 19,800 | — | — |
| 2010-09-20 | $13.06 | $13.06 | 53,500 | — | — |
| 2010-09-17 | $12.37 | $12.37 | 60,000 | — | — |
| 2010-09-16 | $12.53 | $12.53 | 8,900 | — | — |
| 2010-09-15 | $12.82 | $12.82 | 19,300 | — | — |
| 2010-09-14 | $12.80 | $12.80 | 20,800 | — | — |
| 2010-09-13 | $12.99 | $12.99 | 45,900 | — | — |
| 2010-09-10 | $12.69 | $12.69 | 17,300 | — | — |
| 2010-09-09 | $12.59 | $12.59 | 24,400 | — | — |
| 2010-09-08 | $12.69 | $12.69 | 18,700 | — | — |
| 2010-09-07 | $12.66 | $12.66 | 21,700 | — | — |
| 2010-09-03 | $13.21 | $13.21 | 59,300 | — | — |
| 2010-09-02 | $13.41 | $13.41 | 19,500 | — | — |
| 2010-09-01 | $13.41 | $13.41 | 42,100 | — | — |
| 2010-08-31 | $12.47 | $12.47 | 32,500 | — | — |
| 2010-08-30 | $12.68 | $12.68 | 52,500 | — | — |
| 2010-08-27 | $13.11 | $13.11 | 41,800 | — | — |
| 2010-08-26 | $12.67 | $12.67 | 27,500 | — | — |
| 2010-08-25 | $12.77 | $12.77 | 32,700 | — | — |
| 2010-08-24 | $12.31 | $12.31 | 47,900 | — | — |
| 2010-08-23 | $12.05 | $12.05 | 41,000 | — | — |
| 2010-08-20 | $12.14 | $12.14 | 31,100 | — | — |
| 2010-08-19 | $12.10 | $12.10 | 41,900 | — | — |
| 2010-08-18 | $12.56 | $12.56 | 60,900 | — | — |
| 2010-08-17 | $12.10 | $12.10 | 45,500 | — | — |
| 2010-08-16 | $11.86 | $11.86 | 94,500 | — | — |
| 2010-08-13 | $11.89 | $11.89 | 55,900 | — | — |
| 2010-08-12 | $11.97 | $11.97 | 43,000 | — | — |
| 2010-08-11 | $12.20 | $12.20 | 73,400 | — | — |
| 2010-08-10 | $12.85 | $12.85 | 62,700 | — | — |
| 2010-08-09 | $13.10 | $13.10 | 33,400 | — | — |
| 2010-08-06 | $13.05 | $13.05 | 58,100 | — | — |
| 2010-08-05 | $13.61 | $13.61 | 18,700 | — | — |
| 2010-08-04 | $13.90 | $13.90 | 59,500 | — | — |
| 2010-08-03 | $13.94 | $13.94 | 107,400 | — | — |
| 2010-08-02 | $14.09 | $14.09 | 74,100 | — | — |
| 2010-07-30 | $13.98 | $13.98 | 64,300 | — | — |
| 2010-07-29 | $13.66 | $13.66 | 42,800 | — | — |
| 2010-07-28 | $13.58 | $13.58 | 60,500 | — | — |
| 2010-07-27 | $13.58 | $13.58 | 88,400 | — | — |
| 2010-07-26 | $13.99 | $13.99 | 296,100 | — | — |
| 2010-07-23 | $12.99 | $12.99 | 135,500 | — | — |
| 2010-07-22 | $12.48 | $12.48 | 101,100 | — | — |
| 2010-07-21 | $12.11 | $12.11 | 81,700 | — | — |
| 2010-07-20 | $12.71 | $12.71 | 36,700 | — | — |
| 2010-07-19 | $12.26 | $12.26 | 26,600 | — | — |
| 2010-07-16 | $12.13 | $12.13 | 85,800 | — | — |
| 2010-07-15 | $12.76 | $12.76 | 22,200 | — | — |
| 2010-07-14 | $12.98 | $12.98 | 16,000 | — | — |
| 2010-07-13 | $13.22 | $13.22 | 38,400 | — | — |
| 2010-07-12 | $12.66 | $12.66 | 28,300 | — | — |
| 2010-07-09 | $12.99 | $12.99 | 61,100 | — | — |
| 2010-07-08 | $12.13 | $12.13 | 41,800 | — | — |
| 2010-07-07 | $11.86 | $11.86 | 64,700 | — | — |
| 2010-07-06 | $11.40 | $11.40 | 40,100 | — | — |
| 2010-07-02 | $11.85 | $11.85 | 24,000 | — | — |
| 2010-07-01 | $12.14 | $12.14 | 40,300 | — | — |
| 2010-06-30 | $12.42 | $12.42 | 37,100 | — | — |
| 2010-06-29 | $12.42 | $12.42 | 61,600 | — | — |
| 2010-06-28 | $13.60 | $13.60 | 78,300 | — | — |
| 2010-06-25 | $13.85 | $13.85 | 397,200 | — | — |
| 2010-06-24 | $12.37 | $12.37 | 80,100 | — | — |
| 2010-06-23 | $12.17 | $12.17 | 23,100 | — | — |
| 2010-06-22 | $12.15 | $12.15 | 28,000 | — | — |
| 2010-06-21 | $12.48 | $12.48 | 53,800 | — | — |
| 2010-06-18 | $12.76 | $12.76 | 75,000 | — | — |
| 2010-06-17 | $12.62 | $12.62 | 13,000 | — | — |
| 2010-06-16 | $12.58 | $12.58 | 15,900 | — | — |
| 2010-06-15 | $12.84 | $12.84 | 76,500 | — | — |
| 2010-06-14 | $12.02 | $12.02 | 98,400 | — | — |
| 2010-06-11 | $11.83 | $11.83 | 44,800 | — | — |
| 2010-06-10 | $11.64 | $11.64 | 67,400 | — | — |
| 2010-06-09 | $10.98 | $10.98 | 110,400 | — | — |
| 2010-06-08 | $11.00 | $11.00 | 183,200 | — | — |
| 2010-06-07 | $11.75 | $11.75 | 53,900 | — | — |
| 2010-06-04 | $12.10 | $12.10 | 84,000 | — | — |
| 2010-06-03 | $12.95 | $12.95 | 45,400 | — | — |
| 2010-06-02 | $13.05 | $13.05 | 43,000 | — | — |
| 2010-06-01 | $12.61 | $12.61 | 65,100 | — | — |
| 2010-05-28 | $13.04 | $13.04 | 55,000 | — | — |
| 2010-05-27 | $13.49 | $13.49 | 67,200 | — | — |
| 2010-05-26 | $12.40 | $12.40 | 47,800 | — | — |
| 2010-05-25 | $12.59 | $12.59 | 75,300 | — | — |
| 2010-05-24 | $12.49 | $12.49 | 52,400 | — | — |
| 2010-05-21 | $12.96 | $12.96 | 106,300 | — | — |
| 2010-05-20 | $12.58 | $12.58 | 167,200 | — | — |
| 2010-05-19 | $13.50 | $13.50 | 66,600 | — | — |
| 2010-05-18 | $13.86 | $13.86 | 37,000 | — | — |
| 2010-05-17 | $14.21 | $14.21 | 48,300 | — | — |
| 2010-05-14 | $14.40 | $14.40 | 220,900 | — | — |
| 2010-05-13 | $15.01 | $15.01 | 69,800 | — | — |
| 2010-05-12 | $15.29 | $15.29 | 42,800 | — | — |
| 2010-05-11 | $14.37 | $14.37 | 29,200 | — | — |
| 2010-05-10 | $14.16 | $14.16 | 59,100 | — | — |
| 2010-05-07 | $13.54 | $13.54 | 52,500 | — | — |
| 2010-05-06 | $13.78 | $13.78 | 67,000 | — | — |
| 2010-05-05 | $14.10 | $14.10 | 82,900 | — | — |
| 2010-05-04 | $14.30 | $14.30 | 53,500 | — | — |
| 2010-05-03 | $14.96 | $14.96 | 48,800 | — | — |
| 2010-04-30 | $15.07 | $15.07 | 137,500 | — | — |
| 2010-04-29 | $16.38 | $16.38 | 55,300 | — | — |
| 2010-04-28 | $15.57 | $15.57 | 36,800 | — | — |
| 2010-04-27 | $15.57 | $15.57 | 52,500 | — | — |
| 2010-04-26 | $15.95 | $15.95 | 74,300 | — | — |
| 2010-04-23 | $16.34 | $16.34 | 156,900 | — | — |
| 2010-04-22 | $16.40 | $16.40 | 132,700 | — | — |
| 2010-04-21 | $15.19 | $15.19 | 98,000 | — | — |
| 2010-04-20 | $14.43 | $14.43 | 100,700 | — | — |
| 2010-04-19 | $14.12 | $14.12 | 80,600 | — | — |
| 2010-04-16 | $13.93 | $13.93 | 52,900 | — | — |
| 2010-04-15 | $14.20 | $14.20 | 23,600 | — | — |
| 2010-04-14 | $14.31 | $14.31 | 52,700 | — | — |
| 2010-04-13 | $13.77 | $13.77 | 45,700 | — | — |
| 2010-04-12 | $13.54 | $13.54 | 53,300 | — | — |
| 2010-04-09 | $13.32 | $13.32 | 47,200 | — | — |
| 2010-04-08 | $13.25 | $13.25 | 31,000 | — | — |
| 2010-04-07 | $13.15 | $13.15 | 25,300 | — | — |
| 2010-04-06 | $13.23 | $13.23 | 77,800 | — | — |
| 2010-04-05 | $13.19 | $13.19 | 57,800 | — | — |
| 2010-04-01 | $13.05 | $13.05 | 24,000 | — | — |
| 2010-03-31 | $13.19 | $13.19 | 40,300 | — | — |
| 2010-03-30 | $13.36 | $13.36 | 22,400 | — | — |
| 2010-03-29 | $13.28 | $13.28 | 50,000 | — | — |
| 2010-03-26 | $12.97 | $12.97 | 17,600 | — | — |
| 2010-03-25 | $12.87 | $12.87 | 47,800 | — | — |
| 2010-03-24 | $12.79 | $12.79 | 25,100 | — | — |
| 2010-03-23 | $12.91 | $12.91 | 17,500 | — | — |
| 2010-03-22 | $12.80 | $12.80 | 17,500 | — | — |
| 2010-03-19 | $12.76 | $12.76 | 42,900 | — | — |
| 2010-03-18 | $12.84 | $12.84 | 14,800 | — | — |
| 2010-03-17 | $12.79 | $12.79 | 24,600 | — | — |
| 2010-03-16 | $12.74 | $12.74 | 12,000 | — | — |
| 2010-03-15 | $12.50 | $12.50 | 23,300 | — | — |
| 2010-03-12 | $12.62 | $12.62 | 31,500 | — | — |
| 2010-03-11 | $12.90 | $12.90 | 25,800 | — | — |
| 2010-03-10 | $12.87 | $12.87 | 71,400 | — | — |
| 2010-03-09 | $13.24 | $13.24 | 34,500 | — | — |
| 2010-03-08 | $13.14 | $13.14 | 22,800 | — | — |
| 2010-03-05 | $13.03 | $13.03 | 40,800 | — | — |
| 2010-03-04 | $12.86 | $12.86 | 47,700 | — | — |
| 2010-03-03 | $12.77 | $12.77 | 39,900 | — | — |
| 2010-03-02 | $12.69 | $12.69 | 45,500 | — | — |
| 2010-03-01 | $12.50 | $12.50 | 55,900 | — | — |
| 2010-02-26 | $12.20 | $12.20 | 49,200 | — | — |
| 2010-02-25 | $12.30 | $12.30 | 68,000 | — | — |
| 2010-02-24 | $12.08 | $12.08 | 75,600 | — | — |
| 2010-02-23 | $12.40 | $12.40 | 166,200 | — | — |
| 2010-02-22 | $12.51 | $12.51 | 61,800 | — | — |
| 2010-02-19 | $12.99 | $12.99 | 54,200 | — | — |
| 2010-02-18 | $13.03 | $13.03 | 62,100 | — | — |
| 2010-02-17 | $13.02 | $13.02 | 50,600 | — | — |
| 2010-02-16 | $13.20 | $13.20 | 65,500 | — | — |
| 2010-02-12 | $13.37 | $13.37 | 81,100 | — | — |
| 2010-02-11 | $12.97 | $12.97 | 83,300 | — | — |
| 2010-02-10 | $12.23 | $12.23 | 109,900 | — | — |
| 2010-02-09 | $12.78 | $12.78 | 280,300 | — | — |
| 2010-02-08 | $13.23 | $13.23 | 49,500 | — | — |
| 2010-02-05 | $13.13 | $13.13 | 120,000 | — | — |
| 2010-02-04 | $13.00 | $13.00 | 59,700 | — | — |
| 2010-02-03 | $13.24 | $13.24 | 42,800 | — | — |
| 2010-02-02 | $13.24 | $13.24 | 60,600 | — | — |
| 2010-02-01 | $13.13 | $13.13 | 51,400 | — | — |
| 2010-01-29 | $13.00 | $13.00 | 80,200 | — | — |
| 2010-01-28 | $13.20 | $13.20 | 61,000 | — | — |
| 2010-01-27 | $13.27 | $13.27 | 45,800 | — | — |
| 2010-01-26 | $13.11 | $13.11 | 104,000 | — | — |
| 2010-01-25 | $12.88 | $12.88 | 119,200 | — | — |
| 2010-01-22 | $13.09 | $13.09 | 82,800 | — | — |
| 2010-01-21 | $13.25 | $13.25 | 216,400 | — | — |
| 2010-01-20 | $14.04 | $14.04 | 124,800 | — | — |
| 2010-01-19 | $14.44 | $14.44 | 96,800 | — | — |
| 2010-01-15 | $14.63 | $14.63 | 84,300 | — | — |
| 2010-01-14 | $15.13 | $15.13 | 44,400 | — | — |
| 2010-01-13 | $15.02 | $15.02 | 60,400 | — | — |
| 2010-01-12 | $14.77 | $14.77 | 34,500 | — | — |
| 2010-01-11 | $14.91 | $14.91 | 39,000 | — | — |
| 2010-01-08 | $15.16 | $15.16 | 65,400 | — | — |
| 2010-01-07 | $14.65 | $14.65 | 35,600 | — | — |
| 2010-01-06 | $14.51 | $14.51 | 81,000 | — | — |
| 2010-01-05 | $14.66 | $14.66 | 92,100 | — | — |
| 2010-01-04 | $15.03 | $15.03 | 126,700 | — | — |